Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	39.55	39.86	38.95	38.97	2,861,872	-0.54(-1.37%)
Apr 27, 2018	41.05	41.28	39.26	39.51	3,457,994	-1.74(-4.23%)
Apr 26, 2018	42.16	42.18	40.32	41.25	2,884,006	-0.88(-2.08%)
Apr 25, 2018	41.56	42.44	41.16	42.13	2,203,033	+0.45(+1.09%)
Apr 24, 2018	42.50	42.70	41.26	41.68	1,564,096	-0.57(-1.34%)
Apr 23, 2018	42.03	42.46	42.00	42.24	1,019,605	+0.23(+0.55%)
Apr 20, 2018	41.98	42.24	41.62	42.01	1,444,484	+0.07(+0.17%)
Apr 19, 2018	42.85	42.94	41.69	41.94	1,275,691	-0.99(-2.30%)
Apr 18, 2018	43.22	43.28	42.77	42.93	1,412,008	+0.02(+0.06%)
Apr 17, 2018	43.20	43.26	42.73	42.90	1,408,413	+0.06(+0.15%)
Apr 16, 2018	42.65	43.05	42.21	42.84	1,305,402	+0.75(+1.78%)
Apr 13, 2018	43.00	43.00	41.95	42.09	1,469,054	-0.57(-1.33%)
Apr 12, 2018	42.74	43.05	42.53	42.65	1,570,140	+0.29(+0.68%)
Apr 11, 2018	41.91	42.71	41.91	42.37	1,800,351	+0.16(+0.38%)
Apr 10, 2018	41.81	42.50	41.61	42.21	1,432,085	+1.15(+2.79%)
Apr 09, 2018	41.13	41.52	40.69	41.06	1,703,467	+0.24(+0.59%)
Apr 06, 2018	41.45	41.98	40.52	40.82	1,476,857	-0.96(-2.29%)
Apr 05, 2018	41.34	41.92	41.17	41.78	1,815,966	+0.68(+1.67%)
Apr 04, 2018	39.21	41.19	39.20	41.09	2,076,892	+0.99(+2.46%)
Apr 03, 2018	39.33	40.33	39.17	40.11	2,448,608	+1.22(+3.13%)
Apr 02, 2018	39.89	40.02	38.35	38.89	1,640,250	-1.11(-2.77%)
Mar 29, 2018		39.99	39.99	39.99	0	+1.26(+3.25%)
Mar 28, 2018	39.00	39.34	38.52	38.74	1,430,901	-0.44(-1.12%)
Mar 27, 2018	40.29	40.29	38.89	39.17	973,694	-0.88(-2.21%)
Mar 26, 2018	39.37	40.15	39.10	40.06	1,543,159	+1.35(+3.50%)
Mar 23, 2018	39.73	40.02	38.63	38.71	1,793,003	-0.98(-2.47%)
Mar 22, 2018	40.63	41.75	39.68	39.68	3,014,237	-0.99(-2.43%)
Mar 21, 2018	39.99	41.07	39.78	40.67	1,130,455	+0.80(+2.00%)
Mar 20, 2018	40.39	40.39	39.67	39.88	1,542,329	-0.40(-0.99%)
Mar 19, 2018	40.78	40.78	39.80	40.27	1,361,789	-0.68(-1.67%)
Mar 16, 2018	40.31	41.03	40.19	40.96	2,499,628	+0.61(+1.50%)
Mar 15, 2018	40.36	40.70	40.08	40.35	1,085,258	+0.07(+0.18%)
Mar 14, 2018	41.01	41.11	40.19	40.28	1,528,960	-0.19(-0.47%)
Mar 13, 2018	40.56	41.13	40.38	40.47	1,413,399	+0.05(+0.12%)
Mar 12, 2018	41.13	41.36	40.42	40.42	1,490,107	-0.63(-1.53%)
Mar 09, 2018	39.97	41.08	39.81	41.05	2,090,446	+1.36(+3.43%)
Mar 08, 2018	39.02	39.81	38.78	39.69	1,922,535	+0.80(+2.05%)
Mar 07, 2018		39.08	38.43	38.90	1,260,733	-0.02(-0.04%)
Mar 06, 2018	39.02	39.15	38.44	38.91	1,268,335	+0.12(+0.31%)
Mar 05, 2018	38.04	38.98	37.76	38.79	2,079,277	+0.57(+1.48%)
Mar 02, 2018	38.07	38.46	37.61	38.23	2,253,961	-0.25(-0.64%)
Mar 01, 2018	39.10	39.39	38.06	38.47	3,579,762	-0.61(-1.55%)
Feb 28, 2018	39.90	39.99	39.08	39.08	2,752,465	-0.67(-1.68%)
Feb 27, 2018	41.30	41.36	39.75	39.75	2,506,365	-1.44(-3.51%)
Feb 26, 2018	41.68	41.70	40.80	41.19	2,696,307	-0.33(-0.78%)
Feb 23, 2018	41.76	41.76	41.11	41.52	1,261,171	+0.06(+0.15%)
Feb 22, 2018				41.45	1,825,670	+0.12(+0.29%)
Feb 21, 2018	41.53	41.91	41.18	41.34	2,197,254	-0.13(-0.33%)
Feb 20, 2018	41.26	42.00	40.77	41.47	1,659,359	+0.03(+0.08%)
Feb 16, 2018		41.44	41.44	41.44	0	-0.36(-0.85%)
Feb 15, 2018	42.84	42.89	41.57	41.80	2,235,993	-0.65(-1.53%)
Feb 14, 2018	41.12	42.59	41.09	42.45	1,896,136	+0.94(+2.26%)
Feb 13, 2018	41.66	42.19	41.13	41.51	1,874,061	-0.52(-1.25%)
Feb 12, 2018	42.25	42.70	41.84	42.03	2,154,303	+0.29(+0.68%)
Feb 09, 2018	42.13	42.50	39.99	41.75	2,953,677	+0.53(+1.29%)
Feb 08, 2018	43.09	43.22	41.15	41.22	4,445,087	-2.43(-5.56%)
Feb 07, 2018	42.79	44.26	42.11	43.64	3,046,625	+0.67(+1.55%)
Feb 06, 2018	40.72	43.27	40.27	42.98	3,410,213	+0.77(+1.82%)
Feb 05, 2018	42.99	43.41	41.74	42.21	1,713,145	-1.02(-2.35%)
Feb 02, 2018	44.37	44.64	43.15	43.22	1,555,981	-1.52(-3.40%)
Feb 01, 2018	44.22	44.93	43.81	44.75	1,278,598	+0.10(+0.23%)
Jan 31, 2018	45.30	45.56	44.47	44.64	1,391,464	-0.37(-0.81%)
Jan 30, 2018	44.90	45.16	44.70	45.01	1,184,770	-0.08(-0.18%)
Jan 29, 2018	45.20	45.81	45.08	45.09	1,318,021	-0.27(-0.59%)
Jan 26, 2018	44.98	45.36	44.78	45.36	1,438,957	+0.71(+1.60%)
Jan 25, 2018	45.29	45.35	44.45	44.64	1,391,238	-0.38(-0.85%)
Jan 24, 2018	44.87	45.52	44.64	45.03	1,609,993	+0.50(+1.12%)
Jan 23, 2018	44.87	44.91	44.13	44.53	1,483,346	-0.29(-0.66%)
Jan 22, 2018	45.34	45.39	44.12	44.82	1,902,197	-0.37(-0.81%)
Jan 19, 2018	45.41	45.56	45.09	45.18	1,208,730	-0.13(-0.30%)
Jan 18, 2018	46.02	46.14	45.15	45.32	1,603,732	-0.63(-1.38%)
Jan 17, 2018	45.04	46.20	44.14	45.95	2,540,719	+1.26(+2.82%)
Jan 16, 2018	45.63	45.78	44.58	44.69	2,059,391	-0.72(-1.59%)
Jan 12, 2018		45.41	45.41	45.41	0	+1.05(+2.36%)
Jan 11, 2018	43.30	44.43	43.26	44.37	1,501,486	+1.11(+2.57%)
Jan 10, 2018		44.18	42.98	43.26	1,507,796	-0.98(-2.21%)
Jan 09, 2018	44.11	44.64	43.95	44.23	1,820,629	+0.33(+0.76%)
Jan 08, 2018	43.96	44.23	43.65	43.90	2,354,929	+0.02(+0.05%)
Jan 05, 2018	42.93	43.93	42.88	43.87	2,775,085	+1.24(+2.90%)
Jan 04, 2018	41.57	42.88	41.54	42.64	2,134,944	+1.34(+3.25%)
Jan 03, 2018	41.16	41.36	40.97	41.30	1,489,973	+0.21(+0.50%)
Jan 02, 2018	40.77	41.12	40.56	41.09	1,495,714	+0.55(+1.35%)
Dec 29, 2017		40.54	40.54	40.54	0	-0.80(-1.94%)
Dec 28, 2017	41.00	41.36	40.82	41.34	823,402	+0.42(+1.03%)
Dec 27, 2017	40.84	41.01	40.74	40.92	771,206	+0.06(+0.16%)
Dec 26, 2017	40.98	41.14	40.73	40.86	529,457	-0.17(-0.43%)
Dec 22, 2017	41.34	41.44	40.83	41.03	944,134	-0.23(-0.56%)
Dec 21, 2017	42.32	42.39	41.17	41.26	1,619,180	-0.84(-2.00%)
Dec 20, 2017	41.75	42.22	41.58	42.10	2,093,688	+0.68(+1.65%)
Dec 19, 2017	41.41	41.53	41.21	41.42	3,614,872	+0.01(+0.02%)
Dec 18, 2017	41.47	41.87	41.26	41.41	1,728,208	+0.52(+1.28%)
Dec 15, 2017	41.03	41.22	40.66	40.89	3,190,624	-0.01(-0.02%)
Dec 14, 2017	41.49	41.72	40.89	40.90	1,973,928	-0.62(-1.49%)
Dec 13, 2017	42.48	42.57	41.50	41.52	1,522,671	-0.84(-1.99%)
Dec 12, 2017	42.36	42.65	42.20	42.36	1,724,284	-0.14(-0.34%)
Dec 11, 2017	42.73	42.77	42.21	42.50	1,754,518	-0.16(-0.37%)
Dec 08, 2017	42.79	42.79	42.26	42.66	1,315,865	+0.06(+0.15%)
Dec 07, 2017	42.26	42.61	42.05	42.60	1,192,282	+0.50(+1.19%)
Dec 06, 2017	42.89	43.12	41.98	42.10	2,169,341	-1.06(-2.45%)
Dec 05, 2017	43.18	43.22	42.58	43.15	2,388,104	+0.11(+0.26%)
Dec 04, 2017	43.95	44.18	43.01	43.04	1,718,699	-0.61(-1.40%)
Dec 01, 2017	44.30	44.30	42.83	43.65	1,734,203	-0.53(-1.20%)
Nov 30, 2017	43.65	44.33	43.55	44.18	2,520,177	+0.79(+1.81%)
Nov 29, 2017	43.03	43.52	42.96	43.40	1,496,359	+0.45(+1.05%)
Nov 28, 2017	42.14	42.99	42.12	42.95	1,230,859	+0.98(+2.34%)
Nov 27, 2017	41.89	42.08	41.71	41.97	1,654,662	+0.13(+0.32%)
Nov 24, 2017	41.86	41.97	41.71	41.83	520,945	-0.01(-0.02%)
Nov 22, 2017	41.79	41.91	41.58	41.84	1,678,117	+0.19(+0.46%)
Nov 21, 2017	41.65	41.85	41.42	41.65	3,502,303	+0.24(+0.57%)
Nov 20, 2017	41.27	41.76	41.27	41.41	1,727,478	+0.32(+0.79%)
Nov 17, 2017	40.92	41.25	40.77	41.09	2,371,327	-0.08(-0.19%)
Nov 16, 2017	41.07	41.27	40.79	41.17	1,421,952	+0.28(+0.70%)
Nov 15, 2017	40.83	41.13	40.54	40.88	1,344,559	-0.31(-0.75%)
Nov 14, 2017	41.02	41.43	40.86	41.19	1,831,948	+0.03(+0.08%)
Nov 13, 2017	40.95	41.34	40.80	41.16	1,167,359	-0.03(-0.08%)
Nov 10, 2017	41.03	41.47	41.01	41.19	1,173,280	-0.02(-0.06%)
Nov 09, 2017	40.90	41.23	40.71	41.22	1,838,534	-0.07(-0.17%)
Nov 08, 2017	41.29	41.41	40.71	41.29	1,463,402	-0.17(-0.40%)
Nov 07, 2017	41.71	41.92	41.29	41.45	1,377,651	-0.19(-0.46%)
Nov 06, 2017	41.96	42.01	41.33	41.64	1,225,990	-0.26(-0.62%)
Nov 03, 2017	41.95	42.36	41.77	41.90	2,188,995	+0.06(+0.13%)
Nov 02, 2017	41.78	42.06	41.63	41.85	1,863,294	+0.16(+0.38%)
Nov 01, 2017	42.24	42.31	41.63	41.69	1,247,156	-0.02(-0.04%)
Oct 31, 2017	41.69	41.89	41.56	41.71	1,369,538	+0.26(+0.63%)
Oct 30, 2017	41.71	41.77	41.10	41.44	1,884,904	-0.38(-0.91%)
Oct 27, 2017	42.20	42.34	40.98	41.82	1,632,185	-0.40(-0.94%)
Oct 26, 2017	40.87	42.58	40.82	42.22	3,227,668	+1.35(+3.31%)
Oct 25, 2017	41.52	41.66	40.50	40.87	2,935,663	-0.86(-2.07%)
Oct 24, 2017	41.64	42.15	41.56	41.73	1,790,531	+0.49(+1.19%)
Oct 23, 2017	41.26	41.60	41.22	41.24	1,976,953	-0.06(-0.13%)
Oct 20, 2017	41.50	41.61	41.24	41.29	1,902,486	+0.12(+0.29%)
Oct 19, 2017	41.25	41.25	40.76	41.18	942,678	-0.27(-0.65%)
Oct 18, 2017	41.25	41.75	41.23	41.44	1,432,320	+0.29(+0.71%)
Oct 17, 2017	41.22	41.40	41.03	41.15	1,348,830	-0.12(-0.29%)
Oct 16, 2017	40.69	41.29	40.45	41.27	2,372,021	+0.82(+2.03%)
Oct 13, 2017	40.60	40.91	40.33	40.45	1,357,746	+0.17(+0.41%)
Oct 12, 2017	40.55	40.74	39.78	40.28	3,223,339	-0.86(-2.10%)
Oct 11, 2017	41.14	41.26	40.72	41.14	1,059,561	+0.02(+0.04%)
Oct 10, 2017	41.21	41.41	40.90	41.13	1,314,780	-0.01(-0.02%)
Oct 09, 2017	41.14	41.25	40.91	41.14	663,871	+0.10(+0.25%)
Oct 06, 2017	41.07	41.22	40.90	41.03	1,749,695	-0.15(-0.36%)
Oct 05, 2017	41.56	41.56	41.10	41.18	1,682,907	-0.31(-0.74%)
Oct 04, 2017	40.99	41.55	40.99	41.49	1,759,509	+0.51(+1.24%)
Oct 03, 2017	41.43	41.70	40.96	40.99	2,375,622	-0.03(-0.08%)
Oct 02, 2017	40.47	41.14	40.32	41.02	2,863,103	+0.49(+1.21%)
Sep 29, 2017	39.77	40.78	39.53	40.53	3,645,528	+0.74(+1.87%)
Sep 28, 2017	39.85	40.21	39.29	39.78	2,798,188	-0.13(-0.34%)
Sep 27, 2017			39.68	39.92	2,039,339	-0.31(-0.77%)
Sep 26, 2017	40.04	40.44	39.77	40.23	1,535,036	+0.28(+0.69%)
Sep 25, 2017	39.56	39.96	39.55	39.95	1,773,449	+0.43(+1.08%)
Sep 22, 2017	39.21	39.70	39.21	39.52	1,507,931	+0.29(+0.75%)
Sep 21, 2017	39.09	39.27	38.80	39.23	2,071,601	+0.10(+0.26%)
Sep 20, 2017	38.92	39.17	38.75	39.13	1,638,222	+0.29(+0.75%)
Sep 19, 2017	38.92	38.96	38.38	38.83	1,788,725	-0.06(-0.16%)
Sep 18, 2017	38.68	38.92	38.41	38.90	1,972,297	+0.32(+0.84%)
Sep 15, 2017	38.10	38.76	38.08	38.57	2,650,067	+0.39(+1.02%)
Sep 14, 2017	37.67	38.20	37.67	38.19	1,863,218	+0.50(+1.32%)
Sep 13, 2017	37.58	37.88	37.23	37.69	1,641,134	+0.07(+0.19%)
Sep 12, 2017	37.23	37.70	37.09	37.62	1,362,170	+0.44(+1.19%)
Sep 11, 2017	36.78	37.32	36.63	37.17	1,728,926	+0.62(+1.71%)
Sep 08, 2017	36.37	36.67	36.20	36.55	1,142,454	+0.09(+0.26%)
Sep 07, 2017	36.78	36.89	36.30	36.45	1,806,256	-0.27(-0.73%)
Sep 06, 2017	36.60	36.78	36.14	36.72	1,844,028	+0.36(+1.00%)
Sep 05, 2017	36.85	36.90	36.13	36.36	1,891,974	-0.55(-1.50%)
Sep 01, 2017	36.92	37.36	36.78	36.91	1,723,449	+0.20(+0.54%)
Aug 31, 2017	35.61	36.86	35.61	36.71	3,126,273	+1.29(+3.64%)
Aug 30, 2017	35.05	35.42	34.98	35.42	7,187,826	+0.44(+1.24%)
Aug 29, 2017	34.63	35.12	34.56	34.99	2,015,769	+0.09(+0.27%)
Aug 28, 2017	34.85	34.98	34.59	34.89	1,424,496	+0.07(+0.20%)
Aug 25, 2017	35.30	35.30	34.80	34.82	1,492,366	-0.15(-0.43%)
Aug 24, 2017	35.45	35.54	34.86	34.97	2,740,833	-0.28(-0.81%)
Aug 23, 2017	35.19	35.56	35.17	35.26	1,807,161	-0.17(-0.49%)
Aug 22, 2017	35.41	35.62	35.30	35.43	2,571,122	+0.24(+0.69%)
Aug 21, 2017	34.95	35.24	34.77	35.19	1,695,325	+0.22(+0.63%)
Aug 18, 2017	35.07	35.28	34.87	34.97	2,452,400	-0.21(-0.61%)
Aug 17, 2017	35.62	35.75	35.15	35.18	1,444,957	-0.59(-1.65%)
Aug 16, 2017	35.92	36.16	35.65	35.77	1,188,375	+0.09(+0.24%)
Aug 15, 2017	35.73	35.94	35.64	35.68	1,820,536	+0.06(+0.18%)
Aug 14, 2017	35.58	35.83	35.34	35.62	2,645,423	+0.40(+1.14%)
Aug 11, 2017	35.35	35.66	35.13	35.22	1,781,620	-0.19(-0.53%)
Aug 10, 2017	36.53	36.57	35.38	35.41	2,569,352	-1.29(-3.50%)
Aug 09, 2017	36.76	37.13	36.50	36.69	1,917,076	-0.35(-0.94%)
Aug 08, 2017	36.68	37.42	36.68	37.04	2,741,798	+0.37(+1.01%)
Aug 07, 2017	36.83	37.00	36.50	36.67	2,760,786	-0.14(-0.39%)
Aug 04, 2017	36.44	36.94	36.20	36.81	4,031,438	+0.63(+1.74%)
Aug 03, 2017	36.27	36.87	36.13	36.18	2,630,213	-0.21(-0.59%)
Aug 02, 2017	35.79	36.45	35.79	36.39	2,604,024	+0.25(+0.70%)
Aug 01, 2017	36.85	37.06	35.47	36.14	3,678,760	-0.72(-1.95%)
Jul 31, 2017	37.23	37.48	36.53	36.86	1,591,478	-0.13(-0.36%)
Jul 28, 2017	37.06	37.20	36.61	36.99	3,247,916	-0.09(-0.23%)
Jul 27, 2017	37.58	37.88	36.61	37.08	4,969,197	+0.91(+2.53%)
Jul 26, 2017	36.11	36.59	35.97	36.16	4,579,372	+0.02(+0.04%)
Jul 25, 2017	35.68	36.35	35.40	36.15	2,408,395	+0.88(+2.50%)
Jul 24, 2017	35.40	35.63	35.17	35.27	2,801,205	-0.16(-0.45%)
Jul 21, 2017	36.12	36.12	35.15	35.42	3,544,658	-1.08(-2.96%)
Jul 20, 2017	37.05	37.06	36.46	36.50	2,472,415	-0.37(-1.01%)
Jul 19, 2017	36.61	36.90	36.43	36.87	1,561,069	+0.45(+1.23%)
Jul 18, 2017	36.42	36.55	36.05	36.42	1,581,444	-0.02(-0.07%)
Jul 17, 2017	36.71	36.80	36.29	36.45	1,862,696	-0.03(-0.09%)
Jul 14, 2017	36.48	36.62	36.21	36.48	1,798,312	+0.05(+0.13%)
Jul 13, 2017	35.94	36.63	35.88	36.43	2,742,230	+0.47(+1.29%)
Jul 12, 2017	36.12	36.46	35.77	35.97	2,937,889	+0.06(+0.18%)
Jul 11, 2017	35.56	36.14	35.45	35.90	2,762,458	+0.35(+1.00%)
Jul 10, 2017	34.87	35.60	34.75	35.55	4,672,344	+0.78(+2.25%)
Jul 07, 2017	33.79	34.90	33.66	34.77	3,722,184	+0.86(+2.54%)
Jul 06, 2017	34.00	34.19	33.74	33.91	2,367,955	-0.14(-0.42%)
Jul 05, 2017	33.99	34.18	33.18	34.05	2,883,674	+0.00(+0.00%)
Jul 03, 2017	33.75	34.68	33.72	34.05	1,681,114	+0.65(+1.94%)
Jun 30, 2017	32.86	33.57	32.63	33.40	3,329,104	+0.88(+2.72%)
Jun 29, 2017	32.65	32.89	32.18	32.52	2,220,509	+0.06(+0.17%)
Jun 28, 2017	32.69	32.87	32.47	32.47	3,058,400	+0.08(+0.24%)
Jun 27, 2017	33.03	32.71	31.54	32.39	2,611,392	-0.64(-1.93%)
Jun 26, 2017	32.52	33.16	32.47	33.03	2,377,347	+0.54(+1.65%)
Jun 23, 2017	32.20	32.53	32.02	32.49	3,434,724	+0.27(+0.83%)
Jun 22, 2017	32.13	32.34	31.81	32.22	1,277,117	-0.13(-0.41%)
Jun 21, 2017	32.39	32.45	31.91	32.36	1,827,612	+0.24(+0.74%)
Jun 20, 2017	32.40	32.51	32.01	32.12	1,930,337	-0.47(-1.45%)
Jun 19, 2017	32.42	32.73	32.37	32.59	2,351,220	+0.27(+0.83%)
Jun 16, 2017	34.08	34.08	31.87	32.32	5,045,964	-1.84(-5.38%)
Jun 15, 2017	33.72	34.18	33.62	34.16	1,503,178	+0.06(+0.19%)
Jun 14, 2017	34.63	34.73	33.95	34.10	1,978,378	-0.54(-1.57%)
Jun 13, 2017	34.58	34.82	34.25	34.64	1,464,439	+0.21(+0.62%)
Jun 12, 2017	33.89	34.63	33.88	34.43	2,160,408	+0.55(+1.63%)
Jun 09, 2017	33.40	34.09	33.09	33.88	3,808,936	+0.42(+1.25%)
Jun 08, 2017		33.88	33.34	33.46	3,134,942	-1.02(-2.95%)
Jun 07, 2017	34.67	34.77	34.22	34.48	2,170,500	-0.16(-0.46%)
Jun 06, 2017	34.72	34.82	34.40	34.63	1,574,818	-0.31(-0.88%)
Jun 05, 2017	34.91	35.04	34.71	34.94	1,308,076	+0.03(+0.09%)
Jun 02, 2017	34.89	35.35	34.60	34.91	2,818,634	-0.07(-0.20%)
Jun 01, 2017	34.06	35.53	33.75	34.98	5,482,928	+1.46(+4.35%)
May 31, 2017	33.43	33.55	32.54	33.52	3,833,016	+0.25(+0.76%)
May 30, 2017	32.49	33.44	32.20	33.27	4,034,697	+1.06(+3.28%)
May 26, 2017	31.75	32.37	31.75	32.21	1,243,294	+0.44(+1.39%)
May 25, 2017	32.42	32.47	31.45	31.77	2,325,389	-0.49(-1.51%)
May 24, 2017	32.18	32.32	31.98	32.26	1,075,867	+0.18(+0.56%)
May 23, 2017	32.67	32.67	31.91	32.08	1,686,588	-0.43(-1.33%)
May 22, 2017	32.06	32.57	31.83	32.51	1,944,710	+0.76(+2.40%)
May 19, 2017	31.67	32.10	31.67	31.75	1,478,870	+0.21(+0.67%)
May 18, 2017	31.36	31.72	31.28	31.54	1,433,960	+0.15(+0.48%)
May 17, 2017	33.17	32.59	31.35	31.39	3,148,057	-1.78(-5.38%)
May 16, 2017	33.28	33.30	32.81	33.17	1,561,722	+0.15(+0.45%)
May 15, 2017	32.81	33.15	32.80	33.02	1,580,567	+0.29(+0.89%)
May 12, 2017	32.72	32.93	32.63	32.73	1,818,043	-0.14(-0.43%)
May 11, 2017	33.08	33.14	32.58	32.87	1,504,922	-0.24(-0.74%)
May 10, 2017	32.91	33.17	32.80	33.12	2,268,079	+0.19(+0.57%)
May 09, 2017	32.78	33.08	32.75	32.93	2,191,088	+0.23(+0.70%)
May 08, 2017	32.79	33.01	32.54	32.70	2,718,027	-0.09(-0.29%)
May 05, 2017	32.69	32.81	32.37	32.80	1,751,242	+0.31(+0.97%)
May 04, 2017	32.26	32.53	32.02	32.48	2,184,199	+0.26(+0.81%)
May 03, 2017	31.66	32.35	31.56	32.22	3,130,420	+0.09(+0.29%)
May 02, 2017	33.51	33.73	31.99	32.13	4,456,420	-1.50(-4.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Borg Warner (NY: BWA )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Borg Warner (NY: BWA )

Historical Prices

Sections

Services

The Kane Republican